S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
ESG Inc (PK) (ESGH)
ESG Inc (PK) (ESGH) Historical

ESGH ESG Inc (PK)

4.44

-0.03 (-0.67%)

May 31 2024 - Closed

Delayed by 15 minutes

ESGH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	4.44	-0.03	-0.67%	4.28	4.44	4.25	3,660
May 30 2024	4.47	0.02	0.45%	4.39	4.47	4.39	3,300
May 29 2024	4.45	0.00	0.00%	4.30	4.45	4.30	4,650
May 28 2024	4.45	-0.03	-0.67%	4.45	4.46	4.30	2,820
May 24 2024	4.48	0.08	1.82%	4.40	4.48	4.40	4,100
May 23 2024	4.40	0.10	2.33%	4.35	4.48	4.28	3,600
May 22 2024	4.30	0.02	0.47%	4.29	4.30	4.27	2,600
May 21 2024	4.28	-0.02	-0.47%	4.27	4.28	4.10	4,180
May 20 2024	4.30	-0.02	-0.46%	4.33	4.35	4.28	3,450
May 17 2024	4.32	-0.25	-5.47%	4.33	4.39	4.28	3,901
May 16 2024	4.57	0.01	0.22%	4.50	4.57	4.50	2,500
May 15 2024	4.56	-0.10	-2.15%	4.58	4.64	4.45	3,900
May 14 2024	4.66	-0.03	-0.64%	4.51	4.66	4.51	3,230
May 13 2024	4.69	-0.22	-4.48%	4.55	4.69	4.55	3,102
May 10 2024	4.91	0.33	7.21%	4.52	4.91	4.48	3,200
May 09 2024	4.58	-0.06	-1.29%	4.64	4.64	3.94	4,300
May 08 2024	4.64	-0.05	-1.07%	4.67	4.67	4.62	2,600
May 07 2024	4.69	0.46	10.87%	4.51	4.69	4.51	5,790
May 06 2024	4.23	1.94	84.72%	2.66	4.23	2.66	5,596
May 03 2024	2.29	0.15	7.01%	2.03	2.29	1.71	3,850
May 02 2024	2.14	-0.06	-2.62%	2.23	3.26	2.14	4,700
May 01 2024	2.1975	-1.49	-40.45%	3.52	3.60	1.99	7,422
Apr 30 2024	3.69	2.30	165.47%	1.65	5.35	1.65	2,210
Apr 29 2024	1.39	0.18	14.88%	1.39	1.39	1.39	101
Apr 26 2024	1.21	0.00	0.00%	1.21	1.21	1.21	0
Apr 25 2024	1.21	0.21	21.00%	1.21	1.21	1.21	100
Apr 24 2024	1.00	0.279	38.70%	0.83	1.00	0.83	200
Apr 23 2024	0.721	0.087	13.72%	0.721	0.721	0.721	101
Apr 22 2024	0.634	0.104	19.62%	0.635	0.635	0.634	400
Apr 19 2024	0.53	0.02	3.92%	0.52	0.53	0.52	2,801
Apr 18 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Apr 17 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Apr 16 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Apr 15 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Apr 12 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Apr 11 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Apr 10 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Apr 09 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Apr 08 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Apr 05 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Apr 04 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Apr 03 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Apr 02 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Apr 01 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Mar 28 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Mar 27 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Mar 26 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Mar 25 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Mar 22 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Mar 21 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Mar 20 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Mar 19 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Mar 18 2024	0.51	-0.09	-15.00%	0.60	0.60	0.51	13,800
Mar 15 2024	0.60	-0.90	-60.00%	0.60	0.60	0.60	6,000
Mar 14 2024	1.50	0.00	0.00%	1.50	1.50	1.50	0
Mar 13 2024	1.50	0.00	0.00%	1.50	1.50	1.50	0
Mar 12 2024	1.50	0.00	0.00%	1.50	1.50	1.50	0
Mar 11 2024	1.50	0.00	0.00%	1.50	1.50	1.50	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions